Options Chain for GE AEROSPACE COM NEW (GE) - $282.81 as of 3/27/2026 9:47:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 111.75 | 115.60 | 113.68 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 175.00 | 106.80 | 110.80 | 108.80 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 180.00 | 102.00 | 105.90 | 103.95 | % | 0.58 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 185.00 | 97.00 | 100.95 | 98.98 | % | 0.54 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 3/27/2026 3:59:37 PM EST | |||
| 190.00 | 92.20 | 96.10 | 94.15 | % | 0.50 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 3/27/2026 3:59:37 PM EST | |||
| 195.00 | 87.60 | 90.90 | 89.25 | % | 0.46 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 3/27/2026 3:59:37 PM EST | |||
| 200.00 | 82.80 | 86.05 | 84.43 | % | 0.42 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.06 | 3/27/2026 3:59:37 PM EST | |||
| 205.00 | 77.80 | 81.25 | 79.53 | % | 0.39 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.07 | 3/27/2026 3:59:37 PM EST | |||
| 210.00 | 73.10 | 76.55 | 74.83 | % | 0.36 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.09 | 3/27/2026 3:59:37 PM EST | |||
| 215.00 | 68.50 | 71.80 | 70.15 | % | 0.33 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.10 | 3/27/2026 3:59:37 PM EST | |||
| 220.00 | 63.90 | 67.15 | 65.53 | % | 0.30 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.11 | 3/27/2026 3:59:37 PM EST | |||
| 225.00 | 59.50 | 62.60 | 61.05 | % | 0.27 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.12 | 3/27/2026 3:59:37 PM EST | |||
| 230.00 | 54.55 | 58.10 | 56.33 | % | 0.24 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.14 | 3/27/2026 3:59:37 PM EST | |||
| 235.00 | 50.45 | 53.75 | 52.10 | % | 0.22 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.15 | 3/27/2026 3:59:37 PM EST | |||
| 240.00 | 46.20 | 49.45 | 47.83 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.00 | -0.16 | 3/27/2026 3:59:37 PM EST | |||
| 245.00 | 41.65 | 45.30 | 43.48 | % | 0.18 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.17 | 3/27/2026 3:59:37 PM EST | |||
| 250.00 | 37.75 | 41.30 | 39.53 | % | 0.16 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.18 | 3/27/2026 3:59:37 PM EST | |||
| 255.00 | 33.70 | 37.70 | 35.70 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.19 | 3/27/2026 3:59:37 PM EST | |||
| 260.00 | 29.95 | 33.65 | 31.80 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.20 | 3/27/2026 3:59:37 PM EST | |||
| 265.00 | 26.40 | 30.10 | 28.25 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 270.00 | 23.05 | 26.70 | 24.88 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 275.00 | 20.25 | 23.55 | 21.90 | % | 0.08 | 0 | 0 | 0.45 | 0.61 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 280.00 | 17.20 | 20.70 | 18.95 | 19.35 | % | 0.07 | 2 | 0 | 0.45 | 0.57 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 285.00 | 14.30 | 18.15 | 16.23 | 18.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.52 | 0.01 | -0.21 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 290.00 | 11.95 | 15.45 | 13.70 | 14.06 | % | 0.05 | 2 | 0 | 0.43 | 0.47 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 295.00 | 10.30 | 13.45 | 11.88 | 11.85 | % | 0.04 | 2 | 0 | 0.43 | 0.42 | 0.01 | -0.20 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 300.00 | 7.85 | 11.20 | 9.53 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.01 | -0.19 | 3/27/2026 3:59:37 PM EST | |||
| 305.00 | 6.20 | 10.10 | 8.15 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.01 | -0.18 | 3/27/2026 3:59:37 PM EST | |||
| 310.00 | 5.05 | 8.70 | 6.88 | 6.50 | -2.90 | -30.86% | 0.02 | 1 | 1 | 0.42 | 0.28 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:37 PM EST |
| 315.00 | 3.65 | 6.75 | 5.20 | 4.82 | % | 0.02 | 1 | 0 | 0.40 | 0.24 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 320.00 | 2.60 | 6.40 | 4.50 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.13 | 3/27/2026 3:59:37 PM EST | |||
| 325.00 | 1.64 | 5.50 | 3.57 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.12 | 3/27/2026 3:59:37 PM EST | |||
| 330.00 | 0.80 | 4.75 | 2.78 | % | 0.01 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.11 | 3/27/2026 3:59:37 PM EST | |||
| 335.00 | 0.34 | 4.20 | 2.27 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.01 | -0.09 | 3/27/2026 3:59:37 PM EST | |||
| 340.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.00 | -0.08 | 3/27/2026 3:59:37 PM EST | |||
| 345.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.07 | 3/27/2026 3:59:37 PM EST | |||
| 350.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.06 | 3/27/2026 3:59:37 PM EST | |||
| 355.00 | 0.20 | 1.66 | 0.93 | 0.85 | % | 0.00 | 4 | 0 | 0.39 | 0.05 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 360.00 | 0.40 | 1.24 | 0.82 | 0.65 | % | 0.00 | 2 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 365.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.04 | 3/27/2026 3:59:37 PM EST | |||
| 370.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 375.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 385.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 390.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 395.00 | 0.00 | 2.16 | 1.08 | 0.10 | % | 0.00 | 2 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 400.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 405.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 410.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 415.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 180.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 185.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 3/27/2026 3:59:37 PM EST | |||
| 190.00 | 0.20 | 0.95 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 3/27/2026 3:59:37 PM EST | |||
| 195.00 | 0.19 | 1.16 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 3/27/2026 3:59:37 PM EST | |||
| 200.00 | 0.10 | 1.33 | 0.72 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 3/27/2026 3:59:37 PM EST | |||
| 205.00 | 0.24 | 2.89 | 1.57 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.07 | 3/27/2026 3:59:37 PM EST | |||
| 210.00 | 0.30 | 1.84 | 1.07 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.09 | 3/27/2026 3:59:37 PM EST | |||
| 215.00 | 0.16 | 2.41 | 1.29 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.10 | 3/27/2026 3:59:37 PM EST | |||
| 220.00 | 0.97 | 2.64 | 1.81 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.11 | 3/27/2026 3:59:37 PM EST | |||
| 225.00 | 1.33 | 3.95 | 2.64 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.09 | 0.00 | -0.12 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 230.00 | 1.38 | 4.35 | 2.87 | % | 0.01 | 0 | 0 | 0.52 | -0.11 | 0.00 | -0.14 | 3/27/2026 3:59:37 PM EST | |||
| 235.00 | 1.45 | 4.95 | 3.20 | % | 0.01 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.15 | 3/27/2026 3:59:37 PM EST | |||
| 240.00 | 1.92 | 5.40 | 3.66 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.00 | -0.16 | 3/27/2026 3:59:37 PM EST | |||
| 245.00 | 3.40 | 5.60 | 4.50 | 4.66 | % | 0.02 | 1 | 0 | 0.49 | -0.17 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 250.00 | 3.90 | 7.35 | 5.63 | 4.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.20 | 0.01 | -0.18 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 255.00 | 4.80 | 8.65 | 6.73 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.19 | 3/27/2026 3:59:37 PM EST | |||
| 260.00 | 6.05 | 9.70 | 7.88 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.20 | 3/27/2026 3:59:37 PM EST | |||
| 265.00 | 7.50 | 10.95 | 9.23 | 8.95 | % | 0.03 | 64 | 0 | 0.46 | -0.30 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 270.00 | 9.05 | 12.90 | 10.98 | % | 0.04 | 0 | 0 | 0.45 | -0.34 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 275.00 | 10.95 | 14.40 | 12.68 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 280.00 | 13.40 | 16.10 | 14.75 | 15.17 | % | 0.05 | 2 | 0 | 0.44 | -0.43 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 285.00 | 16.00 | 18.65 | 17.33 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.01 | -0.21 | 3/27/2026 3:59:37 PM EST | |||
| 290.00 | 18.05 | 21.25 | 19.65 | 15.72 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | -0.53 | 0.01 | -0.21 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 295.00 | 21.15 | 24.15 | 22.65 | 18.22 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.42 | -0.58 | 0.01 | -0.20 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 300.00 | 24.15 | 27.45 | 25.80 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.01 | -0.19 | 3/27/2026 3:59:37 PM EST | |||
| 305.00 | 27.45 | 31.10 | 29.28 | 23.44 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.41 | -0.68 | 0.01 | -0.18 | 3/26/2026 | 3/27/2026 3:59:37 PM EST |
| 310.00 | 31.00 | 34.80 | 32.90 | % | 0.11 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.16 | 3/27/2026 3:59:37 PM EST | |||
| 315.00 | 34.70 | 38.50 | 36.60 | 36.61 | % | 0.12 | 120 | 0 | 0.40 | -0.76 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 320.00 | 38.75 | 42.35 | 40.55 | 40.44 | % | 0.13 | 120 | 0 | 0.39 | -0.80 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:37 PM EST | |
| 325.00 | 42.80 | 46.60 | 44.70 | % | 0.14 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.12 | 3/27/2026 3:59:37 PM EST | |||
| 330.00 | 47.05 | 50.80 | 48.93 | % | 0.15 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.11 | 3/27/2026 3:59:37 PM EST | |||
| 335.00 | 51.60 | 55.30 | 53.45 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.09 | 3/27/2026 3:59:37 PM EST | |||
| 340.00 | 56.35 | 59.95 | 58.15 | % | 0.17 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.08 | 3/27/2026 3:59:37 PM EST | |||
| 345.00 | 61.05 | 64.60 | 62.83 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.07 | 3/27/2026 3:59:37 PM EST | |||
| 350.00 | 65.85 | 69.35 | 67.60 | % | 0.19 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.06 | 3/27/2026 3:59:37 PM EST | |||
| 355.00 | 70.70 | 73.95 | 72.33 | % | 0.20 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.05 | 3/27/2026 3:59:37 PM EST | |||
| 360.00 | 75.45 | 79.15 | 77.30 | % | 0.21 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 3/27/2026 3:59:37 PM EST | |||
| 365.00 | 80.20 | 84.10 | 82.15 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 3/27/2026 3:59:37 PM EST | |||
| 370.00 | 85.30 | 89.15 | 87.23 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 3/27/2026 3:59:37 PM EST | |||
| 375.00 | 90.20 | 94.15 | 92.18 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 380.00 | 95.20 | 99.15 | 97.18 | % | 0.26 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 385.00 | 100.15 | 104.15 | 102.15 | % | 0.27 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 3/27/2026 3:59:37 PM EST | |||
| 390.00 | 105.20 | 109.15 | 107.18 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 395.00 | 110.20 | 114.15 | 112.18 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 400.00 | 115.10 | 119.15 | 117.13 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 405.00 | 120.20 | 124.15 | 122.18 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/27/2026 3:59:37 PM EST | |||
| 410.00 | 125.20 | 129.15 | 127.18 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST | |||
| 415.00 | 130.20 | 134.10 | 132.15 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:37 PM EST |